29 Jul Harga Saham Energi Mega Persada Tbk. (ENRG)
Want create site? Find Free WordPress Themes and plugins.
| ENRGEnergi Mega Persada Tbk. |
CHANGE : -28 (-26.92%) 
OPEN : 74 HIGH : 78 LOW : 74 CLOSE : 76 VOLUME : 79,994,600
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 05 Sep 2017 | 100 | 104 | 105 | 98 | 154,945,300 |
| 04 Sep 2017 | 101 | 100 | 104 | 100 | 90,787,000 |
| 01 Sep 2017 | 100 | 101 | 106 | 98 | 254,154,100 |
| 31 Aug 2017 | 100 | 101 | 106 | 98 | 254,154,100 |
| 30 Aug 2017 | 102 | 99 | 105 | 98 | 150,736,800 |
| 29 Aug 2017 | 103 | 102 | 107 | 102 | 100,090,300 |
| 28 Aug 2017 | 107 | 102 | 109 | 102 | 69,828,000 |
| 25 Aug 2017 | 110 | 108 | 111 | 105 | 53,100,100 |
| 24 Aug 2017 | 112 | 109 | 115 | 109 | 117,492,100 |
| 23 Aug 2017 | 114 | 113 | 116 | 110 | 273,473,300 |
| 22 Aug 2017 | 110 | 112 | 116 | 108 | 164,864,900 |
| 21 Aug 2017 | 121 | 110 | 122 | 108 | 227,790,200 |
| 18 Aug 2017 | 125 | 120 | 125 | 119 | 107,259,500 |
| 16 Aug 2017 | 127 | 126 | 130 | 124 | 268,658,900 |
| 15 Aug 2017 | 113 | 126 | 126 | 112 | 470,314,300 |
| 14 Aug 2017 | 109 | 112 | 116 | 106 | 265,481,800 |
| 11 Aug 2017 | 105 | 106 | 110 | 102 | 193,128,600 |
| 10 Aug 2017 | 117 | 105 | 122 | 102 | 350,609,700 |
| 09 Aug 2017 | 114 | 117 | 121 | 111 | 280,995,500 |
| 08 Aug 2017 | 134 | 113 | 136 | 111 | 441,879,600 |
| 07 Aug 2017 | 148 | 133 | 148 | 133 | 254,625,600 |
| 04 Aug 2017 | 137 | 146 | 149 | 136 | 513,468,900 |
| 03 Aug 2017 | 153 | 138 | 159 | 136 | 461,745,100 |
| 02 Aug 2017 | 171 | 152 | 190 | 150 | 480,520,700 |
| 01 Aug 2017 | 0 | 170 | 0 | 0 | 0 |
| 31 Jul 2017 | 0 | 170 | 0 | 0 | 0 |
| 28 Jul 2017 | 170 | 170 | 204 | 170 | 853,187,200 |
| 27 Jul 2017 | 226 | 226 | 226 | 226 | 3,340,200 |
| 26 Jul 2017 | 300 | 300 | 300 | 300 | 814,600 |
| 25 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 24 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 21 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 20 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 19 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 18 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 17 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 14 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 13 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 12 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 11 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 10 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 07 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 06 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 05 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 04 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 03 Jul 2017 | 0 | 50 | 0 | 0 | 0 |
| 30 Jun 2017 | 50 | 50 | 50 | 50 | 147,300 |
| 29 Jun 2017 | 50 | 50 | 50 | 50 | 147,300 |
| 28 Jun 2017 | 50 | 50 | 50 | 50 | 147,300 |
| 27 Jun 2017 | 50 | 50 | 50 | 50 | 147,300 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.